Propel Holdings Inc. (TSX:PRL)
Canada · Delayed Price · Currency is CAD 21.68
-0.06 (-0.28%)
At close: Feb 26, 2026
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 21.92 | 22.35 | 21.48 | 21.68 | 21.68 | -0.28% | 205,874 |
| Feb 25, 2026 | 21.49 | 21.89 | 20.80 | 21.74 | 21.74 | 2.07% | 266,183 |
| Feb 24, 2026 | 20.92 | 21.61 | 20.69 | 21.30 | 21.30 | 2.01% | 363,983 |
| Feb 23, 2026 | 21.81 | 21.83 | 20.52 | 20.88 | 20.88 | -4.22% | 478,337 |
| Feb 20, 2026 | 22.02 | 22.20 | 21.40 | 21.80 | 21.80 | -1.40% | 371,078 |
| Feb 19, 2026 | 23.13 | 23.30 | 21.93 | 22.11 | 21.89 | -3.91% | 747,841 |
| Feb 18, 2026 | 24.64 | 24.66 | 22.85 | 23.01 | 22.78 | -6.00% | 605,917 |
| Feb 17, 2026 | 25.17 | 25.45 | 24.44 | 24.48 | 24.23 | -2.16% | 180,233 |
| Feb 13, 2026 | 25.00 | 25.30 | 24.48 | 25.02 | 24.77 | 0.85% | 125,716 |
| Feb 12, 2026 | 25.00 | 25.30 | 24.26 | 24.81 | 24.56 | -0.04% | 170,995 |
| Feb 11, 2026 | 25.93 | 26.04 | 24.70 | 24.82 | 24.57 | -4.06% | 221,812 |
| Feb 10, 2026 | 25.56 | 26.41 | 25.34 | 25.87 | 25.61 | 1.21% | 203,182 |
| Feb 9, 2026 | 25.16 | 25.98 | 25.00 | 25.56 | 25.30 | 2.04% | 273,707 |
| Feb 6, 2026 | 24.20 | 25.30 | 24.20 | 25.05 | 24.80 | 4.29% | 293,692 |
| Feb 5, 2026 | 25.25 | 25.25 | 23.62 | 24.02 | 23.78 | -5.54% | 316,637 |
| Feb 4, 2026 | 24.76 | 25.52 | 24.37 | 25.43 | 25.17 | 2.96% | 203,618 |
| Feb 3, 2026 | 25.95 | 25.95 | 24.27 | 24.70 | 24.45 | -4.45% | 404,325 |
| Feb 2, 2026 | 24.40 | 25.92 | 24.18 | 25.85 | 25.59 | 6.07% | 479,208 |
| Jan 30, 2026 | 23.87 | 24.40 | 23.70 | 24.37 | 24.12 | 1.12% | 204,650 |
| Jan 29, 2026 | 24.40 | 24.41 | 23.55 | 24.10 | 23.85 | -0.82% | 198,138 |
| Jan 28, 2026 | 24.48 | 24.48 | 23.88 | 24.30 | 24.05 | -0.08% | 122,188 |
| Jan 27, 2026 | 24.01 | 24.48 | 23.76 | 24.32 | 24.07 | 1.33% | 150,187 |
| Jan 26, 2026 | 23.98 | 24.10 | 23.50 | 24.00 | 23.76 | 0.13% | 146,393 |
| Jan 23, 2026 | 24.30 | 24.33 | 23.64 | 23.97 | 23.73 | -1.44% | 145,407 |
| Jan 22, 2026 | 24.50 | 24.76 | 24.11 | 24.32 | 24.07 | 0.58% | 185,838 |
| Jan 21, 2026 | 23.39 | 24.47 | 23.37 | 24.18 | 23.93 | 3.25% | 273,759 |
| Jan 20, 2026 | 23.88 | 23.90 | 23.04 | 23.42 | 23.18 | -3.10% | 192,789 |
| Jan 19, 2026 | 23.68 | 24.28 | 23.08 | 24.17 | 23.92 | 1.55% | 233,710 |
| Jan 16, 2026 | 23.23 | 23.83 | 23.09 | 23.80 | 23.56 | 2.37% | 198,309 |
| Jan 15, 2026 | 22.73 | 23.58 | 22.64 | 23.25 | 23.01 | 2.33% | 205,767 |
| Jan 14, 2026 | 22.94 | 23.16 | 22.63 | 22.72 | 22.49 | -1.13% | 229,451 |
| Jan 13, 2026 | 23.76 | 23.80 | 22.86 | 22.98 | 22.75 | -3.16% | 351,902 |
| Jan 12, 2026 | 24.15 | 24.15 | 23.23 | 23.73 | 23.49 | -2.14% | 373,106 |
| Jan 9, 2026 | 24.15 | 24.44 | 23.89 | 24.25 | 24.00 | 1.38% | 174,872 |
| Jan 8, 2026 | 24.00 | 24.12 | 23.65 | 23.92 | 23.68 | -0.29% | 181,573 |
| Jan 7, 2026 | 24.60 | 24.60 | 23.61 | 23.99 | 23.75 | -2.40% | 249,361 |
| Jan 6, 2026 | 24.03 | 24.80 | 23.85 | 24.58 | 24.33 | 2.42% | 206,618 |
| Jan 5, 2026 | 24.31 | 24.70 | 23.81 | 24.00 | 23.76 | -1.80% | 157,939 |
| Jan 2, 2026 | 25.09 | 25.50 | 24.09 | 24.44 | 24.19 | -2.04% | 276,315 |
| Dec 31, 2025 | 24.85 | 25.10 | 24.75 | 24.95 | 24.70 | 0.85% | 85,517 |
| Dec 30, 2025 | 25.35 | 25.35 | 24.70 | 24.74 | 24.49 | -1.59% | 126,232 |
| Dec 29, 2025 | 25.05 | 25.60 | 25.05 | 25.14 | 24.88 | -0.40% | 78,177 |
| Dec 24, 2025 | 24.88 | 25.38 | 24.56 | 25.24 | 24.98 | 1.45% | 66,883 |
| Dec 23, 2025 | 24.85 | 25.06 | 24.79 | 24.88 | 24.63 | - | 148,985 |
| Dec 22, 2025 | 25.69 | 26.26 | 24.81 | 24.88 | 24.63 | -2.81% | 299,698 |
| Dec 19, 2025 | 25.03 | 25.62 | 25.01 | 25.60 | 25.34 | 2.77% | 264,718 |
| Dec 18, 2025 | 24.80 | 25.39 | 24.65 | 24.91 | 24.66 | 1.34% | 164,803 |
| Dec 17, 2025 | 24.75 | 25.23 | 24.45 | 24.58 | 24.33 | -0.41% | 132,715 |
| Dec 16, 2025 | 24.08 | 24.95 | 24.08 | 24.68 | 24.43 | 2.49% | 130,401 |
| Dec 15, 2025 | 24.48 | 24.65 | 23.57 | 24.08 | 23.83 | -1.75% | 204,695 |